Börse:
1,455$
1,02%
Echtzeit-Aktienkurs Cheetah Mobile Inc. ADR
Bid:
1,423$
Ask:
1,487$
Aktienkurse zur Cheetah Mobile Inc. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 1,52 | 1,52 | 1,42 | 1,44 | -5,26% | 229.989,00 |
| 24.11.2021 | 1,58 | 1,58 | 1,51 | 1,52 | -4,40% | 182.973,00 |
| 23.11.2021 | 1,50 | 1,59 | 1,50 | 1,59 | 6,00% | 228.159,00 |
| 22.11.2021 | 1,51 | 1,57 | 1,50 | 1,50 | -1,32% | 166.758,00 |
| 19.11.2021 | 1,54 | 1,56 | 1,51 | 1,52 | -1,94% | 155.453,00 |
| 18.11.2021 | 1,62 | 1,66 | 1,52 | 1,55 | -5,49% | 349.872,00 |
| 17.11.2021 | 1,71 | 1,75 | 1,62 | 1,64 | -5,20% | 162.399,00 |
| 16.11.2021 | 1,73 | 1,74 | 1,72 | 1,73 | 1,17% | 97.944,00 |
| 15.11.2021 | 1,69 | 1,83 | 1,68 | 1,71 | 2,40% | 586.445,00 |
| 12.11.2021 | 1,66 | 1,68 | 1,64 | 1,67 | 2,45% | 112.682,00 |
| 11.11.2021 | 1,65 | 1,65 | 1,62 | 1,63 | 0,00% | 83.917,00 |
| 10.11.2021 | 1,64 | 1,68 | 1,62 | 1,63 | -2,40% | 186.873,00 |
| 09.11.2021 | 1,65 | 1,68 | 1,65 | 1,67 | 0,00% | 59.191,00 |
| 08.11.2021 | 1,69 | 1,70 | 1,65 | 1,67 | 0,00% | 62.189,00 |
| 05.11.2021 | 1,69 | 1,71 | 1,64 | 1,67 | -1,76% | 99.886,00 |
| 04.11.2021 | 1,75 | 1,75 | 1,68 | 1,70 | -1,73% | 71.788,00 |
| 03.11.2021 | 1,66 | 1,75 | 1,66 | 1,73 | 3,59% | 81.425,00 |
| 02.11.2021 | 1,72 | 1,75 | 1,66 | 1,67 | -4,57% | 73.203,00 |
| 01.11.2021 | 1,65 | 1,76 | 1,65 | 1,75 | 4,17% | 158.180,00 |
| 29.10.2021 | 1,69 | 1,69 | 1,66 | 1,68 | 0,00% | 45.207,00 |
| 28.10.2021 | 1,72 | 1,72 | 1,65 | 1,68 | -1,75% | 77.439,00 |
| 27.10.2021 | 1,70 | 1,78 | 1,70 | 1,71 | 0,00% | 209.552,00 |
| 26.10.2021 | 1,74 | 1,74 | 1,70 | 1,71 | 0,00% | 70.108,00 |
| 25.10.2021 | 1,64 | 1,75 | 1,64 | 1,71 | 4,27% | 134.316,00 |
| 22.10.2021 | 1,70 | 1,71 | 1,64 | 1,64 | -3,53% | 66.809,00 |
| 21.10.2021 | 1,74 | 1,74 | 1,67 | 1,70 | -0,58% | 108.349,00 |
| 20.10.2021 | 1,65 | 1,72 | 1,64 | 1,71 | 5,56% | 282.414,00 |
| 19.10.2021 | 1,56 | 1,62 | 1,53 | 1,62 | 3,85% | 166.167,00 |
| 18.10.2021 | 1,53 | 1,58 | 1,50 | 1,56 | 0,65% | 257.501,00 |
| 15.10.2021 | 1,62 | 1,62 | 1,54 | 1,55 | -3,13% | 128.153,00 |
| 14.10.2021 | 1,58 | 1,61 | 1,58 | 1,60 | 0,00% | 134.608,00 |
| 13.10.2021 | 1,60 | 1,62 | 1,58 | 1,60 | 0,00% | 129.483,00 |
| 12.10.2021 | 1,61 | 1,62 | 1,59 | 1,60 | 0,00% | 126.805,00 |
| 11.10.2021 | 1,59 | 1,62 | 1,58 | 1,60 | 1,27% | 119.016,00 |
| 08.10.2021 | 1,61 | 1,67 | 1,56 | 1,58 | -2,47% | 221.700,00 |
| 07.10.2021 | 1,61 | 1,63 | 1,60 | 1,62 | 1,89% | 107.376,00 |
| 06.10.2021 | 1,61 | 1,61 | 1,55 | 1,59 | -0,62% | 90.784,00 |
| 05.10.2021 | 1,60 | 1,64 | 1,59 | 1,60 | -0,62% | 210.824,00 |
| 04.10.2021 | 1,62 | 1,63 | 1,60 | 1,61 | -1,23% | 113.241,00 |
| 01.10.2021 | 1,65 | 1,66 | 1,62 | 1,63 | 0,00% | 89.773,00 |
| 30.09.2021 | 1,63 | 1,68 | 1,63 | 1,63 | -0,61% | 118.074,00 |
| 29.09.2021 | 1,63 | 1,65 | 1,63 | 1,64 | 0,00% | 50.846,00 |
| 28.09.2021 | 1,63 | 1,68 | 1,63 | 1,64 | -1,20% | 138.047,00 |
| 27.09.2021 | 1,63 | 1,70 | 1,62 | 1,66 | 1,84% | 174.082,00 |
| 24.09.2021 | 1,63 | 1,65 | 1,63 | 1,63 | -2,40% | 104.548,00 |
| 23.09.2021 | 1,68 | 1,69 | 1,64 | 1,67 | 0,00% | 204.182,00 |
| 22.09.2021 | 1,67 | 1,68 | 1,63 | 1,67 | 4,38% | 166.442,00 |
| 21.09.2021 | 1,63 | 1,64 | 1,60 | 1,60 | -1,84% | 258.581,00 |
| 20.09.2021 | 1,72 | 1,74 | 1,61 | 1,63 | -6,32% | 332.212,00 |
| 17.09.2021 | 1,81 | 1,82 | 1,74 | 1,74 | -3,87% | 445.036,00 |
| 16.09.2021 | 1,83 | 1,87 | 1,80 | 1,81 | -2,16% | 209.878,00 |
| 15.09.2021 | 1,89 | 1,90 | 1,79 | 1,85 | -3,65% | 661.259,00 |
| 14.09.2021 | 1,91 | 1,92 | 1,90 | 1,92 | 0,00% | 48.808,00 |
| 13.09.2021 | 1,93 | 1,95 | 1,90 | 1,92 | 0,52% | 76.802,00 |
| 10.09.2021 | 1,97 | 1,97 | 1,90 | 1,91 | -1,04% | 123.337,00 |
| 09.09.2021 | 1,90 | 1,98 | 1,90 | 1,93 | -0,52% | 197.038,00 |
| 08.09.2021 | 2,02 | 2,02 | 1,90 | 1,94 | -4,43% | 377.934,00 |
| 07.09.2021 | 2,03 | 2,06 | 1,93 | 2,03 | 0,07% | 529.117,00 |
| 06.09.2021 | 2,05 | 2,05 | 2,03 | 2,03 | -0,56% | - |
| 03.09.2021 | 2,02 | 2,04 | 1,98 | 2,04 | 0,99% | 77.680,00 |
| 02.09.2021 | 2,03 | 2,07 | 2,00 | 2,02 | 0,50% | 132.521,00 |
| 01.09.2021 | 2,05 | 2,08 | 1,99 | 2,01 | -0,99% | 344.382,00 |
| 31.08.2021 | 2,00 | 2,05 | 1,97 | 2,03 | 2,01% | 142.480,00 |
| 30.08.2021 | 1,93 | 2,00 | 1,91 | 1,99 | 3,11% | 194.232,00 |
| 27.08.2021 | 1,89 | 1,95 | 1,88 | 1,93 | 1,58% | 97.985,00 |
| 26.08.2021 | 1,90 | 1,91 | 1,88 | 1,90 | 1,06% | 116.377,00 |
| 25.08.2021 | 1,96 | 1,96 | 1,88 | 1,88 | -5,05% | 156.493,00 |
| 24.08.2021 | 2,00 | 2,01 | 1,96 | 1,98 | 0,00% | 180.955,00 |
| 23.08.2021 | 1,88 | 2,00 | 1,88 | 1,98 | 5,88% | 180.486,00 |
| 20.08.2021 | 1,81 | 1,92 | 1,81 | 1,87 | 1,63% | 107.819,00 |
| 19.08.2021 | 1,87 | 1,88 | 1,80 | 1,84 | -2,65% | 142.233,00 |
| 18.08.2021 | 1,91 | 1,91 | 1,84 | 1,89 | 0,27% | 94.955,00 |
| 17.08.2021 | 1,92 | 1,94 | 1,88 | 1,89 | -1,82% | 211.310,00 |
| 16.08.2021 | 2,00 | 2,03 | 1,91 | 1,92 | -4,48% | 284.975,00 |
| 13.08.2021 | 2,05 | 2,05 | 1,98 | 2,01 | -1,95% | 155.953,00 |
| 12.08.2021 | 2,12 | 2,13 | 2,04 | 2,05 | -5,53% | 123.806,00 |
| 11.08.2021 | 2,04 | 2,24 | 2,03 | 2,17 | 5,85% | 373.494,00 |
| 10.08.2021 | 2,16 | 2,16 | 2,03 | 2,05 | -3,30% | 78.673,00 |
| 09.08.2021 | 2,01 | 2,16 | 2,00 | 2,12 | 4,95% | 235.124,00 |
| 06.08.2021 | 1,98 | 2,05 | 1,98 | 2,02 | 1,51% | 74.808,00 |
| 05.08.2021 | 1,95 | 2,00 | 1,95 | 1,99 | 2,05% | 146.529,00 |
| 04.08.2021 | 1,99 | 2,01 | 1,93 | 1,95 | -2,01% | 155.357,00 |
| 03.08.2021 | 2,04 | 2,04 | 1,95 | 1,99 | -1,00% | 229.739,00 |
| 02.08.2021 | 2,04 | 2,07 | 2,00 | 2,01 | -0,99% | 202.058,00 |
| 30.07.2021 | 2,00 | 2,10 | 1,98 | 2,03 | 2,53% | 292.138,00 |
| 29.07.2021 | 2,03 | 2,05 | 1,98 | 1,98 | -0,50% | 173.939,00 |
| 28.07.2021 | 1,93 | 2,01 | 1,93 | 1,99 | 4,19% | 264.835,00 |
| 27.07.2021 | 2,01 | 2,05 | 1,91 | 1,91 | -4,98% | 641.240,00 |
| 26.07.2021 | 2,01 | 2,09 | 2,00 | 2,01 | -3,37% | 652.308,00 |
| 23.07.2021 | 2,15 | 2,18 | 2,05 | 2,08 | -7,56% | 630.161,00 |
| 22.07.2021 | 2,16 | 2,33 | 2,14 | 2,25 | 2,27% | 533.667,00 |
| 21.07.2021 | 2,15 | 2,21 | 2,15 | 2,20 | 2,80% | 105.049,00 |
| 20.07.2021 | 2,05 | 2,15 | 2,04 | 2,14 | 2,88% | 202.735,00 |
| 19.07.2021 | 2,03 | 2,12 | 2,03 | 2,08 | 0,00% | 202.515,00 |
| 16.07.2021 | 2,13 | 2,13 | 2,07 | 2,08 | -1,42% | 277.951,00 |
| 15.07.2021 | 2,06 | 2,12 | 2,04 | 2,11 | 0,48% | 197.459,00 |
| 14.07.2021 | 2,16 | 2,16 | 2,09 | 2,10 | -2,78% | 205.890,00 |
| 13.07.2021 | 2,14 | 2,22 | 2,10 | 2,16 | 2,37% | 251.920,00 |
| 12.07.2021 | 2,07 | 2,15 | 2,04 | 2,11 | 1,93% | 310.243,00 |
| 09.07.2021 | 2,06 | 2,12 | 2,05 | 2,07 | 0,98% | 231.698,00 |